Skip to main content
DCM Shriram Limited (NSE:DCMSHRIRAM)
India flag India · Delayed Price · Currency is INR
1,179.10
-17.70 (-1.48%)
Apr 28, 2026, 3:30 PM IST

DCM Shriram Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,204.001,214.401,171.101,179.101,179.10-1.48%28,367
Apr 27, 20261,186.101,206.501,166.001,196.801,196.800.82%17,547
Apr 24, 20261,224.801,224.801,182.501,187.101,187.10-1.26%22,858
Apr 23, 20261,209.101,215.001,185.701,202.201,202.20-0.16%94,760
Apr 22, 20261,200.001,211.801,192.001,204.101,204.100.37%97,597
Apr 21, 20261,195.401,204.701,191.101,199.701,199.700.01%29,512
Apr 20, 20261,226.501,239.901,192.001,199.601,199.60-2.16%55,874
Apr 17, 20261,195.001,230.001,188.001,226.101,226.103.47%68,383
Apr 16, 20261,180.001,262.701,172.201,185.001,185.000.89%341,971
Apr 15, 20261,126.001,176.901,125.301,174.601,174.605.01%74,478
Apr 13, 20261,101.001,128.101,085.001,118.601,118.600.22%36,775
Apr 10, 20261,119.001,124.501,109.101,116.201,116.200.67%21,894
Apr 9, 20261,116.901,134.801,102.001,108.801,108.80-1.09%36,202
Apr 8, 20261,164.101,167.401,111.001,121.001,121.00-2.72%79,336
Apr 7, 20261,121.101,158.001,121.101,152.301,152.301.60%24,954
Apr 6, 20261,144.101,144.101,097.001,134.201,134.200.24%71,677
Apr 2, 20261,148.001,148.001,112.301,131.501,131.50-1.77%48,545
Apr 1, 20261,146.701,168.901,121.801,151.901,151.903.17%52,821
Mar 30, 20261,108.501,131.501,083.001,116.501,116.500.38%103,297
Mar 27, 20261,105.701,123.001,094.801,112.301,112.30-0.66%49,766
Mar 25, 20261,079.501,124.901,060.001,119.701,119.704.31%57,178
Mar 24, 20261,032.501,078.401,019.301,073.401,073.404.56%53,847
Mar 23, 20261,031.501,042.701,000.001,026.601,026.60-1.38%105,018
Mar 20, 20261,060.001,064.701,018.501,041.001,041.00-0.61%97,611
Mar 19, 20261,062.001,086.301,040.001,047.401,047.40-4.27%26,158
Mar 18, 20261,068.001,097.901,059.301,094.101,094.103.04%48,836
Mar 17, 20261,055.901,068.801,032.301,061.801,061.801.03%108,476
Mar 16, 20261,018.201,059.90997.801,051.001,051.003.22%152,474
Mar 13, 20261,021.501,023.90990.001,018.201,018.200.25%46,151
Mar 12, 2026986.501,017.90968.101,015.701,015.702.62%36,537
Mar 11, 2026996.001,020.00986.00989.80989.80-1.01%29,064
Mar 10, 2026970.001,031.90970.00999.90999.903.72%222,950
Mar 9, 2026979.00984.80945.10964.00964.00-2.66%150,209
Mar 6, 2026994.001,016.00980.10990.30990.30-119,851
Mar 5, 20261,014.001,017.90982.50990.30990.30-2.34%44,631
Mar 4, 20261,005.001,019.00991.001,014.001,014.000.09%57,954
Mar 2, 2026990.001,034.60981.501,013.101,013.10-2.32%85,127
Feb 27, 20261,079.701,079.701,033.001,037.201,037.20-2.49%27,729
Feb 26, 20261,060.001,075.701,059.301,063.701,063.700.03%14,948
Feb 25, 20261,074.401,087.801,054.001,063.401,063.40-1.82%37,824
Feb 24, 20261,092.801,092.801,064.001,083.101,083.10-0.96%28,493
Feb 23, 20261,081.001,099.901,073.301,093.601,093.600.16%28,392
Feb 20, 20261,082.101,099.901,061.101,091.901,091.900.91%22,512
Feb 19, 20261,106.001,116.301,075.001,082.101,082.10-2.16%18,322
Feb 18, 20261,105.001,119.301,100.001,106.001,106.00-0.07%21,986
Feb 17, 20261,127.501,129.401,102.101,106.801,106.80-1.43%22,527
Feb 16, 20261,108.001,127.601,092.101,122.801,122.800.75%40,600
Feb 13, 20261,132.601,132.601,106.001,114.401,114.40-1.61%19,317
Feb 12, 20261,141.501,146.001,130.001,132.601,132.60-1.26%16,670
Feb 11, 20261,150.501,164.101,138.101,147.001,147.00-1.05%22,259
Feb 10, 20261,161.001,180.001,148.301,159.201,159.200.24%38,160
Feb 9, 20261,165.501,175.001,135.001,156.401,156.40-0.21%63,172
Feb 6, 20261,152.501,164.801,139.601,158.801,158.800.28%17,380
Feb 5, 20261,160.001,167.801,141.901,155.601,155.60-1.10%26,036
Feb 4, 20261,167.301,173.601,141.401,168.401,168.400.10%28,742
Feb 3, 20261,179.901,217.901,156.501,167.201,167.200.55%26,887
Feb 2, 20261,140.001,170.001,128.701,160.801,160.800.66%40,925
Feb 1, 20261,177.801,177.801,142.001,153.201,153.20-2.09%14,402
Jan 30, 20261,167.001,192.501,158.401,177.801,177.80-0.78%26,913
Jan 29, 20261,146.201,195.601,124.901,187.101,187.102.63%48,760
Jan 28, 20261,127.001,164.201,104.801,156.701,156.702.35%51,756
Jan 27, 20261,108.501,134.001,065.501,130.101,130.102.61%55,907
Jan 23, 20261,098.401,160.101,086.001,101.401,101.400.29%262,084
Jan 22, 20261,101.001,135.001,077.201,098.201,094.60-0.25%56,013
Jan 21, 20261,093.501,125.001,056.501,101.001,097.39-0.83%165,466
Jan 20, 20261,138.201,138.501,081.101,110.201,106.56-1.94%69,097
Jan 19, 20261,167.501,167.501,122.001,132.201,128.49-2.63%41,394
Jan 16, 20261,188.001,188.001,160.001,162.801,158.99-1.55%22,348
Jan 14, 20261,170.701,189.001,170.701,181.101,177.230.16%18,105
Jan 13, 20261,186.701,196.001,172.101,179.201,175.33-0.11%25,575
Jan 12, 20261,170.801,200.001,142.201,180.501,176.63-0.02%51,277
Jan 9, 20261,185.001,189.101,153.401,180.701,176.83-0.24%58,247
Jan 8, 20261,214.001,228.501,175.001,183.501,179.62-3.17%43,678
Jan 7, 20261,226.001,240.001,217.001,222.301,218.29-0.61%24,029
Jan 6, 20261,254.001,258.501,226.201,229.801,225.77-1.74%27,634
Jan 5, 20261,262.501,263.801,240.001,251.601,247.50-0.45%35,766
Jan 2, 20261,274.501,304.701,253.101,257.201,253.08-0.95%75,651
Jan 1, 20261,261.001,273.701,248.101,269.201,265.041.37%29,816
Dec 31, 20251,245.001,257.701,235.101,252.101,248.000.68%17,612
Dec 30, 20251,234.101,256.501,234.101,243.601,239.52-0.14%24,050
Dec 29, 20251,243.701,251.801,222.301,245.401,241.320.14%42,028
Dec 26, 20251,264.801,277.901,239.001,243.701,239.62-1.18%49,031
Dec 24, 20251,249.401,266.001,243.501,258.601,254.470.74%30,347
Dec 23, 20251,239.001,253.001,233.001,249.401,245.300.63%29,822
Dec 22, 20251,220.101,250.001,220.001,241.601,237.532.40%55,385
Dec 19, 20251,215.001,222.801,201.701,212.501,208.53-0.39%36,224
Dec 18, 20251,225.001,233.001,205.201,217.201,213.21-0.56%45,272
Dec 17, 20251,235.001,245.701,220.401,224.001,219.99-1.11%53,415
Dec 16, 20251,253.501,254.901,232.801,237.701,233.64-1.26%51,330
Dec 15, 20251,240.001,261.701,236.001,253.501,249.390.70%98,312
Dec 12, 20251,246.101,267.001,240.001,244.801,240.72-2.28%254,827
Dec 11, 20251,221.901,324.901,221.901,273.801,269.625.56%7,223,729
Dec 10, 20251,224.701,235.701,201.601,206.701,202.74-1.47%31,280
Dec 9, 20251,196.501,229.001,186.901,224.701,220.691.84%36,118
Dec 8, 20251,220.901,245.901,200.201,202.601,198.66-1.50%61,871
Dec 5, 20251,227.001,232.501,215.801,220.901,216.90-0.50%27,361
Dec 4, 20251,221.401,232.801,210.201,227.001,222.980.47%38,728
Dec 3, 20251,220.601,229.501,210.001,221.301,217.300.06%32,311
Dec 2, 20251,207.301,237.401,196.201,220.601,216.601.14%61,688
Dec 1, 20251,214.501,228.901,200.701,206.901,202.94-0.75%34,142